Huntington Ingalls Industries Stock Price History (NYSE:HII)

Add to My Stocks
$189.61 $1.97 (1.03%) HII stock closing price Jan 17, 2017 (Closing)

The 10 year data of Huntington Ingalls Industries stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Huntington Ingalls Industries P/E ratio data for the stock. The Huntington Ingalls Industries stock price history chart shows that the stock price was at a high of 195.61 on 05 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-13192.19193.94191.47191.5834387321.291.27
2017-01-12193.77194.67190.54191.0754740521.231.27
2017-01-11191.39191.91188.49190.3440003221.151.27
2017-01-10191.25193.34189.84191.3044665921.261.27
2017-01-09193.90194.16190.28190.4540180821.161.27
2017-01-06196.00196.10192.28193.5548078421.511.29
2017-01-05192.11197.28191.19195.6185074421.731.30
2017-01-04190.00191.96189.35191.8759849421.321.28
2017-01-03185.00189.17184.81189.0537863621.011.26
2016-12-30185.22185.32183.38184.1919012020.471.23
2016-12-29184.10186.19183.90184.6519950720.521.23
2016-12-28185.64185.75183.53184.1126316120.461.22
2016-12-27188.17188.63183.65185.4544304920.611.23
2016-12-23187.48188.74185.36187.0122035120.781.24
2016-12-22185.69189.17185.41187.9035109720.881.25
2016-12-21188.28188.52184.10184.8544216020.541.23
2016-12-20183.52188.20183.52187.9644016720.881.25
2016-12-19183.59185.76182.87184.2148460520.471.23
2016-12-16179.61183.45179.61182.4093050120.271.21
2016-12-15175.56180.38175.26179.6937572919.971.20
2016-12-14176.74178.76175.97176.2334405119.581.17
2016-12-13179.20180.00175.40176.5447156319.621.17
2016-12-12179.33179.74174.07178.2066093019.801.19
2016-12-09180.55182.35179.79181.5038700220.171.21
2016-12-08184.08184.98180.96181.2041222920.131.21
2016-12-07184.37185.51183.46183.9457836820.441.22
2016-12-06182.43185.11180.78183.8754876620.431.22
2016-12-05182.43184.72181.12183.3046769020.371.22
2016-12-02179.27183.25179.17180.8558649320.091.20
2016-12-01178.91181.20176.47179.2957187919.921.19
2016-11-30181.55182.74177.06178.76247349219.861.19
2016-11-29180.00181.68179.01180.5546186020.061.20
2016-11-28180.55180.66178.28180.0252107220.001.20
2016-11-25179.18180.80178.01180.8023088220.091.20
2016-11-240.000.000.00177.720N/AN/A
2016-11-23178.55181.15175.72177.7261900119.751.18
2016-11-22176.33179.37176.20178.9241557519.881.19
2016-11-21177.14177.71174.94176.2055683419.581.17
2016-11-18176.28177.11175.10176.1246300519.571.17
2016-11-17175.11178.00173.47176.9160657119.661.18
2016-11-16171.29174.87170.15174.3858293219.381.16
2016-11-15178.41178.41170.90171.2567831819.031.14
2016-11-14179.00179.00174.10176.9550502019.661.18
2016-11-11173.50175.16169.87174.6147697319.401.16
2016-11-10169.44173.39168.47172.9059972719.211.15
2016-11-09153.62169.05153.60167.59110586418.621.11
2016-11-08147.97151.30146.52150.4247571916.711.00
2016-11-07147.93149.54147.79148.9451753816.550.99
2016-11-04148.88149.56146.72146.7551144316.310.98
2016-11-03155.00156.11148.48148.7481728816.490.98
2016-11-02162.55163.54159.85159.9737721117.741.05
2016-11-01161.67162.74160.19161.5727162117.911.06
2016-10-31160.51161.97160.06161.3618015917.891.06
2016-10-28159.09161.43159.09160.0718026117.751.05
2016-10-27159.53159.57157.39159.1325850017.641.04
2016-10-26155.82159.62155.05159.2933190217.661.04
2016-10-25156.06157.15155.64156.6027182617.361.03
2016-10-24157.40157.50155.78155.9823740017.291.02
2016-10-21156.49156.49155.43155.6815285317.261.02
2016-10-20159.19159.45156.86157.1920575917.431.03
2016-10-19160.94161.68158.51159.0724941217.641.04
2016-10-18159.93161.52159.32160.5819739317.801.05
2016-10-17156.95159.57156.76159.2727370117.661.04
2016-10-14156.04157.37156.04156.6017916617.361.03
2016-10-13155.06155.86154.20155.5921743517.251.02
2016-10-12154.50157.13153.76155.9424224917.291.02
2016-10-11155.85155.85153.23154.1425082917.091.01
2016-10-10155.28157.36154.46156.2926587617.331.02
2016-10-07155.80155.83153.94155.2837331817.221.02
2016-10-06154.37156.07154.31156.0626187017.301.02
2016-10-05154.48155.34153.80154.6227907517.141.01
2016-10-04153.64154.60152.95153.8032571417.051.01
2016-10-03153.25153.63151.67153.5224372517.021.01
2016-09-30154.15154.37151.99153.4229221817.011.01
2016-09-29154.70154.79151.19152.5318042616.911.00
2016-09-28153.91155.26153.02154.8120773617.161.02
2016-09-27154.96155.55153.59153.8523259817.061.01
2016-09-26153.27155.54152.98154.5226672717.131.01
2016-09-23153.14154.49152.75153.4626695017.011.01
2016-09-22151.15154.35150.77154.0339608017.081.01
2016-09-21149.17150.19149.10150.0568468916.640.98
2016-09-20150.40151.19149.07149.1153574116.530.98
2016-09-19156.88157.70154.50154.6754148217.151.01
2016-09-16159.49159.90156.15156.3648808517.341.03
2016-09-15159.25160.35158.20159.8938606717.731.05
2016-09-14161.33162.38159.14159.4725790417.681.05
2016-09-13163.28163.48160.80160.9017999317.841.06
2016-09-12162.00165.13160.24164.0824678118.191.08
2016-09-09165.80166.11162.88162.9220219018.061.07
Get more Data

Huntington Ingalls Industries Stock Chart

View HII PE ratio, PS ratio stocks charts and compare with peers.
HII Chart
Note: Compare Huntington Ingalls Industries stock price history with the index and industry peers.

Huntington Ingalls Industries Historical Prices: Past 5 years

Max Stock Price 195.61 Jan 05,2017
Min Stock Price 33.74 Jan 20,2012
Avg Stock Price 96.61

Huntington Ingalls Industries Historical PE ratio: Past 5 years

Max PE Ratio 23.25 Feb 27,2014
Min PE Ratio 12.01 Nov 12,2012
Avg PE Ratio 17.17

Huntington Ingalls Industries Historical PS ratio: Past 5 years

Max PS Ratio 1.3 Jan 05,2017
Min PS Ratio 0.27 May 16,2012
Avg PS Ratio 0.7

HII Industry Peers

Company Price Change (%)
Safran Sa (SAFRY)17.940.04 (0.22%)
Textron (TXT)48.750.74 (1.5%)
General Dynamics (GD)175.971.92 (1.08%)
Aerovironment (AVAV)25.370.49 (1.89%)
Honeywell (HON)117.230.84 (0.71%)
Conrad Industries (CNRD)220 (0%)
Applied Energetics (AERG)0.030 (0%)

Huntington Ingalls Industries historical quotes helps an investor analyze a company's history and do Huntington Ingalls Industries stock analysis . Huntington Ingalls Industries stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. HII closed at 191.58 and traded with a volume of 343873 on the last trading day. The average P/S ratio was 0.7 as can be seen by Huntington Ingalls Industries stock price history. .